| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,159.31 |
22,171.91 |
22,159.31 |
22,168.23 |
3,810.1K |
| 09:31 |
22,153.28 |
22,153.28 |
22,150.69 |
22,151.38 |
754.4K |
| 09:32 |
22,147.16 |
22,158.75 |
22,147.16 |
22,158.75 |
695.1K |
| 09:33 |
22,156.10 |
22,156.10 |
22,133.22 |
22,133.22 |
828.5K |
| 09:34 |
22,144.95 |
22,156.72 |
22,144.95 |
22,156.72 |
553.9K |
| 09:35 |
22,165.88 |
22,190.42 |
22,165.88 |
22,190.42 |
523.7K |
| 09:36 |
22,196.47 |
22,196.47 |
22,182.93 |
22,182.93 |
744.3K |
| 09:37 |
22,171.81 |
22,181.29 |
22,171.81 |
22,180.97 |
581.8K |
| 09:38 |
22,175.84 |
22,182.66 |
22,175.84 |
22,182.66 |
439.9K |
| 09:39 |
22,181.00 |
22,183.26 |
22,177.58 |
22,178.53 |
453.2K |
| 09:40 |
22,186.26 |
22,201.90 |
22,186.26 |
22,201.90 |
1,037.6K |
| 09:41 |
22,216.89 |
22,233.83 |
22,216.89 |
22,230.48 |
679.7K |
| 09:42 |
22,234.99 |
22,235.85 |
22,229.76 |
22,235.85 |
621.9K |
| 09:43 |
22,238.53 |
22,249.77 |
22,238.53 |
22,249.77 |
1,002.0K |
| 09:44 |
22,248.37 |
22,250.57 |
22,248.37 |
22,250.57 |
763.1K |
| 09:45 |
22,252.07 |
22,252.07 |
22,247.71 |
22,249.97 |
518.2K |
| 09:46 |
22,245.58 |
22,245.58 |
22,232.95 |
22,232.95 |
482.4K |
| 09:47 |
22,231.96 |
22,236.06 |
22,229.44 |
22,236.06 |
549.8K |
| 09:48 |
22,233.83 |
22,233.83 |
22,225.32 |
22,227.68 |
311.7K |
| 09:49 |
22,226.32 |
22,226.32 |
22,221.09 |
22,225.19 |
564.5K |
| 09:50 |
22,222.93 |
22,222.93 |
22,213.76 |
22,213.76 |
355.7K |
| 09:51 |
22,207.70 |
22,217.23 |
22,207.70 |
22,217.23 |
433.4K |
| 09:52 |
22,211.76 |
22,216.99 |
22,211.76 |
22,216.51 |
344.7K |
| 09:53 |
22,213.35 |
22,216.89 |
22,208.32 |
22,208.32 |
554.0K |
| 09:54 |
22,208.98 |
22,208.98 |
22,202.88 |
22,202.88 |
265.3K |
| 09:55 |
22,200.31 |
22,203.51 |
22,200.31 |
22,203.51 |
250.6K |
| 09:56 |
22,206.13 |
22,206.20 |
22,201.64 |
22,201.64 |
342.7K |
| 09:57 |
22,201.71 |
22,217.00 |
22,201.71 |
22,217.00 |
343.8K |
| 09:58 |
22,217.05 |
22,219.00 |
22,215.86 |
22,215.86 |
259.9K |
| 09:59 |
22,214.80 |
22,224.20 |
22,214.80 |
22,224.20 |
247.1K |
| 10:00 |
22,222.83 |
22,222.83 |
22,206.47 |
22,207.02 |
484.1K |
| 10:01 |
22,208.91 |
22,215.24 |
22,208.91 |
22,215.24 |
220.9K |
| 10:02 |
22,217.57 |
22,227.62 |
22,217.57 |
22,223.57 |
333.5K |
| 10:03 |
22,222.15 |
22,222.15 |
22,218.28 |
22,219.49 |
246.8K |
| 10:04 |
22,217.67 |
22,218.46 |
22,215.69 |
22,215.69 |
264.8K |
| 10:05 |
22,211.28 |
22,219.11 |
22,211.28 |
22,219.11 |
221.0K |
| 10:06 |
22,218.87 |
22,233.14 |
22,218.87 |
22,233.14 |
288.0K |
| 10:07 |
22,233.12 |
22,235.22 |
22,227.45 |
22,227.45 |
274.3K |
| 10:08 |
22,228.54 |
22,243.00 |
22,228.54 |
22,236.46 |
357.6K |
| 10:09 |
22,234.71 |
22,238.27 |
22,234.28 |
22,234.28 |
323.6K |
| 10:10 |
22,234.39 |
22,240.11 |
22,234.39 |
22,240.11 |
394.6K |
| 10:11 |
22,244.33 |
22,249.20 |
22,244.33 |
22,245.98 |
263.6K |
| 10:12 |
22,246.68 |
22,248.56 |
22,246.12 |
22,248.56 |
362.1K |
| 10:13 |
22,249.81 |
22,251.19 |
22,247.69 |
22,251.19 |
295.9K |
| 10:14 |
22,252.55 |
22,254.94 |
22,252.37 |
22,252.37 |
405.1K |
| 10:15 |
22,253.35 |
22,258.25 |
22,252.90 |
22,258.25 |
349.4K |
| 10:16 |
22,255.29 |
22,257.39 |
22,253.78 |
22,253.78 |
308.5K |
| 10:17 |
22,251.77 |
22,251.82 |
22,249.14 |
22,251.03 |
274.9K |
| 10:18 |
22,254.50 |
22,256.73 |
22,248.88 |
22,248.88 |
341.7K |
| 10:19 |
22,249.26 |
22,249.26 |
22,245.04 |
22,246.74 |
295.2K |
| 10:20 |
22,247.74 |
22,247.74 |
22,240.94 |
22,240.94 |
296.9K |
| 10:21 |
22,239.87 |
22,243.70 |
22,239.87 |
22,240.61 |
265.5K |
| 10:22 |
22,235.36 |
22,235.36 |
22,231.83 |
22,234.31 |
255.7K |
| 10:23 |
22,231.14 |
22,232.53 |
22,230.40 |
22,230.40 |
143.0K |
| 10:24 |
22,228.43 |
22,233.87 |
22,228.43 |
22,233.87 |
319.0K |
| 10:25 |
22,238.39 |
22,248.92 |
22,238.39 |
22,248.92 |
310.4K |
| 10:26 |
22,243.43 |
22,246.29 |
22,240.59 |
22,246.29 |
273.0K |
| 10:27 |
22,249.10 |
22,252.01 |
22,249.10 |
22,250.31 |
721.4K |
| 10:28 |
22,244.23 |
22,244.23 |
22,240.26 |
22,242.34 |
226.7K |
| 10:29 |
22,244.36 |
22,244.36 |
22,242.54 |
22,242.54 |
195.2K |
| 10:30 |
22,245.02 |
22,247.64 |
22,240.45 |
22,240.45 |
344.2K |
| 10:31 |
22,237.58 |
22,244.03 |
22,237.58 |
22,244.03 |
200.4K |
| 10:32 |
22,243.23 |
22,244.16 |
22,241.24 |
22,241.24 |
219.4K |
| 10:33 |
22,241.95 |
22,243.67 |
22,241.33 |
22,242.77 |
251.1K |
| 10:34 |
22,237.77 |
22,239.87 |
22,233.51 |
22,239.87 |
433.6K |
| 10:35 |
22,241.85 |
22,242.77 |
22,239.87 |
22,241.82 |
569.1K |
| 10:36 |
22,243.67 |
22,246.51 |
22,241.02 |
22,246.51 |
298.9K |
| 10:37 |
22,250.13 |
22,251.89 |
22,249.94 |
22,251.89 |
234.1K |
| 10:38 |
22,251.10 |
22,251.10 |
22,248.02 |
22,248.02 |
176.3K |
| 10:39 |
22,247.47 |
22,252.62 |
22,247.47 |
22,249.06 |
481.9K |
| 10:40 |
22,249.82 |
22,249.82 |
22,247.41 |
22,247.41 |
291.2K |
| 10:41 |
22,244.64 |
22,250.27 |
22,244.17 |
22,250.27 |
357.6K |
| 10:42 |
22,250.82 |
22,250.82 |
22,247.33 |
22,247.60 |
151.8K |
| 10:43 |
22,252.14 |
22,255.71 |
22,252.14 |
22,252.26 |
177.3K |
| 10:44 |
22,252.57 |
22,255.75 |
22,251.46 |
22,251.46 |
188.3K |
| 10:45 |
22,247.31 |
22,247.63 |
22,245.09 |
22,245.09 |
285.9K |
| 10:46 |
22,244.53 |
22,244.53 |
22,236.11 |
22,236.11 |
373.5K |
| 10:47 |
22,236.47 |
22,239.84 |
22,236.47 |
22,239.84 |
182.2K |
| 10:48 |
22,243.38 |
22,244.34 |
22,239.54 |
22,239.54 |
336.3K |
| 10:49 |
22,235.80 |
22,238.42 |
22,235.80 |
22,238.42 |
204.8K |
| 10:50 |
22,239.97 |
22,242.39 |
22,239.04 |
22,242.39 |
174.7K |
| 10:51 |
22,242.36 |
22,244.44 |
22,242.20 |
22,243.56 |
253.0K |
| 10:52 |
22,244.03 |
22,244.37 |
22,243.45 |
22,243.88 |
165.4K |
| 10:53 |
22,243.46 |
22,246.00 |
22,242.56 |
22,246.00 |
155.6K |
| 10:54 |
22,248.65 |
22,249.64 |
22,248.20 |
22,249.64 |
197.8K |
| 10:55 |
22,249.64 |
22,250.34 |
22,249.36 |
22,249.36 |
855.7K |
| 10:56 |
22,245.94 |
22,246.88 |
22,245.34 |
22,245.34 |
173.9K |
| 10:57 |
22,242.13 |
22,242.13 |
22,238.66 |
22,238.66 |
465.8K |
| 10:58 |
22,238.03 |
22,238.03 |
22,233.06 |
22,233.56 |
492.4K |
| 10:59 |
22,235.55 |
22,236.39 |
22,234.84 |
22,234.84 |
238.3K |
| 11:00 |
22,234.71 |
22,234.71 |
22,231.08 |
22,231.08 |
215.1K |
| 11:01 |
22,229.16 |
22,229.16 |
22,224.54 |
22,224.54 |
192.3K |
| 11:02 |
22,225.46 |
22,225.46 |
22,222.72 |
22,222.72 |
182.6K |
| 11:03 |
22,220.05 |
22,220.05 |
22,215.11 |
22,215.11 |
213.6K |
| 11:04 |
22,216.10 |
22,218.20 |
22,215.60 |
22,218.20 |
210.6K |
| 11:05 |
22,215.61 |
22,215.61 |
22,213.61 |
22,213.61 |
194.1K |
| 11:06 |
22,211.92 |
22,212.15 |
22,208.02 |
22,208.02 |
208.0K |
| 11:07 |
22,208.63 |
22,211.69 |
22,208.63 |
22,211.21 |
185.0K |
| 11:08 |
22,209.42 |
22,209.42 |
22,208.40 |
22,209.18 |
182.9K |
| 11:09 |
22,209.77 |
22,209.88 |
22,209.06 |
22,209.13 |
182.3K |
| 11:10 |
22,209.93 |
22,212.22 |
22,209.59 |
22,209.59 |
304.7K |
| 11:11 |
22,213.30 |
22,213.30 |
22,210.17 |
22,210.17 |
189.9K |
| 11:12 |
22,210.77 |
22,211.78 |
22,209.82 |
22,210.27 |
190.0K |
| 11:13 |
22,209.38 |
22,210.64 |
22,205.91 |
22,205.91 |
368.5K |
| 11:14 |
22,206.37 |
22,206.37 |
22,201.03 |
22,201.03 |
172.5K |
| 11:15 |
22,201.80 |
22,201.80 |
22,196.78 |
22,198.09 |
292.3K |
| 11:16 |
22,198.18 |
22,200.09 |
22,198.18 |
22,200.09 |
147.8K |
| 11:17 |
22,199.64 |
22,201.91 |
22,199.21 |
22,201.91 |
212.0K |
| 11:18 |
22,202.01 |
22,202.17 |
22,197.85 |
22,197.85 |
581.1K |
| 11:19 |
22,196.94 |
22,196.94 |
22,195.79 |
22,195.79 |
203.4K |
| 11:20 |
22,195.32 |
22,196.20 |
22,195.17 |
22,195.17 |
346.9K |
| 11:21 |
22,195.89 |
22,195.89 |
22,188.57 |
22,188.57 |
377.2K |
| 11:22 |
22,191.39 |
22,193.17 |
22,191.39 |
22,193.17 |
136.7K |
| 11:23 |
22,193.82 |
22,193.82 |
22,187.56 |
22,187.56 |
218.7K |
| 11:24 |
22,186.08 |
22,186.08 |
22,181.43 |
22,181.43 |
181.9K |
| 11:25 |
22,179.27 |
22,179.27 |
22,171.03 |
22,171.03 |
179.6K |
| 11:26 |
22,172.63 |
22,172.95 |
22,167.41 |
22,167.41 |
469.0K |
| 11:27 |
22,163.79 |
22,163.79 |
22,156.75 |
22,156.75 |
479.2K |
| 11:28 |
22,154.12 |
22,155.72 |
22,154.00 |
22,154.08 |
216.7K |
| 11:29 |
22,153.41 |
22,154.72 |
22,151.30 |
22,151.30 |
181.2K |
| 11:30 |
22,150.29 |
22,150.29 |
22,144.95 |
22,144.95 |
223.4K |
| 11:31 |
22,146.17 |
22,151.25 |
22,146.17 |
22,149.74 |
160.6K |
| 11:32 |
22,147.87 |
22,147.87 |
22,146.03 |
22,147.44 |
124.8K |
| 11:33 |
22,144.31 |
22,146.52 |
22,144.31 |
22,146.06 |
434.6K |
| 11:34 |
22,144.28 |
22,144.28 |
22,143.52 |
22,143.91 |
167.0K |
| 11:35 |
22,141.90 |
22,143.53 |
22,139.60 |
22,143.53 |
209.3K |
| 11:36 |
22,145.08 |
22,145.08 |
22,140.98 |
22,140.98 |
172.0K |
| 11:37 |
22,141.28 |
22,141.28 |
22,134.36 |
22,134.36 |
203.5K |
| 11:38 |
22,133.88 |
22,133.88 |
22,130.10 |
22,130.10 |
141.1K |
| 11:39 |
22,129.05 |
22,129.76 |
22,128.17 |
22,129.76 |
157.6K |
| 11:40 |
22,128.83 |
22,128.83 |
22,126.35 |
22,128.42 |
210.9K |
| 11:41 |
22,130.84 |
22,132.34 |
22,129.92 |
22,132.34 |
307.9K |
| 11:42 |
22,132.65 |
22,132.65 |
22,130.94 |
22,130.94 |
187.0K |
| 11:43 |
22,127.49 |
22,127.49 |
22,118.90 |
22,119.33 |
328.8K |
| 11:44 |
22,117.10 |
22,119.01 |
22,117.10 |
22,118.99 |
133.9K |
| 11:45 |
22,120.53 |
22,120.53 |
22,118.26 |
22,118.82 |
358.9K |
| 11:46 |
22,119.58 |
22,119.58 |
22,107.43 |
22,107.43 |
320.1K |
| 11:47 |
22,106.63 |
22,108.97 |
22,106.18 |
22,108.97 |
434.2K |
| 11:48 |
22,109.44 |
22,110.45 |
22,109.35 |
22,109.36 |
140.0K |
| 11:49 |
22,108.52 |
22,108.52 |
22,100.86 |
22,100.86 |
302.3K |
| 11:50 |
22,098.90 |
22,099.42 |
22,097.53 |
22,098.35 |
274.7K |
| 11:51 |
22,098.76 |
22,099.42 |
22,098.27 |
22,098.27 |
199.3K |
| 11:52 |
22,098.19 |
22,098.48 |
22,096.07 |
22,096.40 |
156.3K |
| 11:53 |
22,096.79 |
22,099.90 |
22,096.79 |
22,099.90 |
134.5K |
| 11:54 |
22,100.97 |
22,100.97 |
22,099.42 |
22,100.67 |
179.8K |
| 11:55 |
22,097.73 |
22,098.02 |
22,097.10 |
22,097.10 |
147.9K |
| 11:56 |
22,097.09 |
22,098.04 |
22,097.09 |
22,097.12 |
131.5K |
| 11:57 |
22,093.77 |
22,094.82 |
22,092.35 |
22,094.82 |
243.6K |
| 11:58 |
22,093.34 |
22,096.86 |
22,093.34 |
22,096.86 |
317.2K |
| 11:59 |
22,101.63 |
22,106.30 |
22,101.63 |
22,106.20 |
353.8K |
| 12:00 |
22,105.13 |
22,106.98 |
22,105.13 |
22,106.23 |
199.5K |
| 12:01 |
22,108.33 |
22,113.71 |
22,108.33 |
22,113.71 |
328.8K |
| 12:02 |
22,116.65 |
22,117.32 |
22,116.09 |
22,116.14 |
162.8K |
| 12:03 |
22,116.32 |
22,116.32 |
22,114.99 |
22,115.83 |
174.3K |
| 12:04 |
22,114.60 |
22,114.60 |
22,108.82 |
22,108.82 |
130.2K |
| 12:05 |
22,110.74 |
22,111.98 |
22,110.74 |
22,110.85 |
122.3K |
| 12:06 |
22,110.95 |
22,110.95 |
22,106.17 |
22,107.69 |
110.5K |
| 12:07 |
22,108.38 |
22,108.38 |
22,103.71 |
22,103.71 |
101.2K |
| 12:08 |
22,103.91 |
22,104.00 |
22,102.94 |
22,102.94 |
108.4K |
| 12:09 |
22,101.14 |
22,101.14 |
22,093.80 |
22,094.03 |
284.7K |
| 12:10 |
22,094.39 |
22,098.00 |
22,093.09 |
22,098.00 |
140.0K |
| 12:11 |
22,096.39 |
22,099.30 |
22,096.09 |
22,099.30 |
109.2K |
| 12:12 |
22,100.04 |
22,105.34 |
22,100.04 |
22,105.34 |
165.0K |
| 12:13 |
22,106.11 |
22,110.16 |
22,106.11 |
22,110.16 |
140.2K |
| 12:14 |
22,111.50 |
22,113.23 |
22,111.26 |
22,113.23 |
120.8K |
| 12:15 |
22,113.45 |
22,113.45 |
22,109.11 |
22,109.11 |
190.6K |
| 12:16 |
22,109.02 |
22,109.02 |
22,107.07 |
22,107.52 |
103.3K |
| 12:17 |
22,108.39 |
22,115.55 |
22,108.39 |
22,115.55 |
119.8K |
| 12:18 |
22,117.36 |
22,122.91 |
22,117.36 |
22,122.40 |
147.9K |
| 12:19 |
22,122.78 |
22,122.79 |
22,122.63 |
22,122.64 |
103.0K |
| 12:20 |
22,122.01 |
22,129.35 |
22,122.01 |
22,129.35 |
145.9K |
| 12:21 |
22,133.13 |
22,138.47 |
22,133.13 |
22,138.47 |
236.2K |
| 12:22 |
22,138.82 |
22,138.82 |
22,135.80 |
22,138.59 |
153.3K |
| 12:23 |
22,140.60 |
22,143.71 |
22,140.60 |
22,143.71 |
119.4K |
| 12:24 |
22,143.14 |
22,146.75 |
22,143.14 |
22,146.75 |
243.0K |
| 12:25 |
22,145.79 |
22,146.88 |
22,145.79 |
22,146.88 |
84.4K |
| 12:26 |
22,149.38 |
22,149.97 |
22,149.04 |
22,149.54 |
120.7K |
| 12:27 |
22,150.70 |
22,151.04 |
22,149.97 |
22,149.98 |
614.6K |
| 12:28 |
22,149.77 |
22,153.31 |
22,149.77 |
22,153.31 |
134.4K |
| 12:29 |
22,152.95 |
22,154.56 |
22,152.27 |
22,154.56 |
170.3K |
| 12:30 |
22,154.54 |
22,159.05 |
22,154.54 |
22,159.05 |
151.1K |
| 12:31 |
22,158.89 |
22,160.42 |
22,158.39 |
22,160.42 |
139.2K |
| 12:32 |
22,162.26 |
22,163.83 |
22,162.26 |
22,162.94 |
159.6K |
| 12:33 |
22,162.62 |
22,162.62 |
22,159.22 |
22,160.64 |
167.1K |
| 12:34 |
22,162.34 |
22,162.43 |
22,161.65 |
22,161.97 |
240.2K |
| 12:35 |
22,161.48 |
22,163.18 |
22,161.48 |
22,163.18 |
98.5K |
| 12:36 |
22,162.88 |
22,162.88 |
22,161.61 |
22,161.61 |
92.4K |
| 12:37 |
22,161.44 |
22,161.44 |
22,160.73 |
22,160.86 |
155.8K |
| 12:38 |
22,161.03 |
22,164.97 |
22,161.03 |
22,164.30 |
103.2K |
| 12:39 |
22,165.27 |
22,165.27 |
22,163.60 |
22,163.60 |
103.6K |
| 12:40 |
22,163.60 |
22,165.63 |
22,163.20 |
22,165.63 |
105.4K |
| 12:41 |
22,163.58 |
22,164.70 |
22,162.19 |
22,162.19 |
127.6K |
| 12:42 |
22,162.05 |
22,162.88 |
22,159.72 |
22,162.88 |
523.7K |
| 12:43 |
22,163.21 |
22,165.85 |
22,163.21 |
22,165.85 |
305.6K |
| 12:44 |
22,166.45 |
22,166.45 |
22,165.00 |
22,165.05 |
47.0K |
| 12:45 |
22,164.90 |
22,165.34 |
22,163.99 |
22,163.99 |
150.0K |
| 12:46 |
22,163.74 |
22,163.74 |
22,162.50 |
22,162.50 |
131.1K |
| 12:47 |
22,161.37 |
22,163.52 |
22,161.37 |
22,163.52 |
83.8K |
| 12:48 |
22,164.19 |
22,164.39 |
22,163.88 |
22,164.25 |
129.2K |
| 12:49 |
22,164.56 |
22,168.22 |
22,164.56 |
22,168.22 |
93.5K |
| 12:50 |
22,169.03 |
22,170.21 |
22,168.25 |
22,169.25 |
157.2K |
| 12:51 |
22,167.13 |
22,167.13 |
22,166.18 |
22,166.35 |
124.6K |
| 12:52 |
22,166.33 |
22,167.52 |
22,166.33 |
22,167.52 |
84.1K |
| 12:53 |
22,168.82 |
22,168.82 |
22,167.45 |
22,167.45 |
92.9K |
| 12:54 |
22,168.60 |
22,168.60 |
22,165.86 |
22,165.86 |
137.8K |
| 12:55 |
22,164.47 |
22,165.43 |
22,164.47 |
22,165.43 |
109.1K |
| 12:56 |
22,163.75 |
22,163.75 |
22,159.55 |
22,160.02 |
144.0K |
| 12:57 |
22,159.45 |
22,159.45 |
22,157.79 |
22,157.79 |
234.9K |
| 12:58 |
22,158.37 |
22,160.22 |
22,158.37 |
22,160.22 |
73.8K |
| 12:59 |
22,161.41 |
22,162.36 |
22,160.84 |
22,162.01 |
115.0K |
| 13:00 |
22,160.73 |
22,160.73 |
22,159.46 |
22,159.46 |
86.1K |
| 13:01 |
22,159.35 |
22,159.35 |
22,158.77 |
22,158.77 |
73.5K |
| 13:02 |
22,157.71 |
22,157.71 |
22,151.04 |
22,151.04 |
164.6K |
| 13:03 |
22,150.29 |
22,150.29 |
22,146.25 |
22,146.25 |
159.2K |
| 13:04 |
22,145.87 |
22,146.07 |
22,145.75 |
22,145.85 |
130.7K |
| 13:05 |
22,145.11 |
22,145.11 |
22,143.71 |
22,144.03 |
88.7K |
| 13:06 |
22,145.31 |
22,145.31 |
22,137.77 |
22,137.77 |
176.4K |
| 13:07 |
22,132.26 |
22,132.26 |
22,122.12 |
22,122.12 |
280.2K |
| 13:08 |
22,121.97 |
22,122.52 |
22,121.79 |
22,121.79 |
132.2K |
| 13:09 |
22,122.68 |
22,124.17 |
22,122.68 |
22,124.17 |
147.4K |
| 13:10 |
22,125.21 |
22,128.51 |
22,125.21 |
22,128.07 |
185.6K |
| 13:11 |
22,131.63 |
22,131.63 |
22,130.72 |
22,130.72 |
100.8K |
| 13:12 |
22,130.63 |
22,138.87 |
22,130.63 |
22,138.87 |
106.8K |
| 13:13 |
22,141.86 |
22,143.98 |
22,141.86 |
22,143.98 |
109.2K |
| 13:14 |
22,145.82 |
22,147.16 |
22,145.80 |
22,145.80 |
74.9K |
| 13:15 |
22,145.22 |
22,145.22 |
22,143.74 |
22,144.80 |
71.9K |
| 13:16 |
22,144.71 |
22,148.52 |
22,144.71 |
22,148.52 |
62.9K |
| 13:17 |
22,148.34 |
22,148.52 |
22,147.12 |
22,148.17 |
82.6K |
| 13:18 |
22,149.37 |
22,149.37 |
22,147.89 |
22,149.14 |
104.7K |
| 13:19 |
22,149.81 |
22,150.54 |
22,149.46 |
22,150.54 |
63.6K |
| 13:20 |
22,150.28 |
22,150.80 |
22,149.34 |
22,149.34 |
91.2K |
| 13:21 |
22,148.30 |
22,148.30 |
22,145.85 |
22,145.85 |
87.9K |
| 13:22 |
22,146.94 |
22,149.48 |
22,146.94 |
22,149.48 |
121.1K |
| 13:23 |
22,149.60 |
22,152.86 |
22,149.60 |
22,152.24 |
100.0K |
| 13:24 |
22,152.77 |
22,154.05 |
22,151.92 |
22,154.05 |
121.9K |
| 13:25 |
22,154.49 |
22,155.52 |
22,154.17 |
22,154.17 |
97.5K |
| 13:26 |
22,154.66 |
22,156.53 |
22,154.66 |
22,156.53 |
212.3K |
| 13:27 |
22,154.36 |
22,154.73 |
22,152.98 |
22,152.98 |
129.3K |
| 13:28 |
22,151.97 |
22,151.97 |
22,144.25 |
22,144.25 |
117.6K |
| 13:29 |
22,143.72 |
22,143.72 |
22,140.16 |
22,141.12 |
151.6K |
| 13:30 |
22,140.34 |
22,140.34 |
22,136.72 |
22,136.72 |
156.4K |
| 13:31 |
22,137.85 |
22,139.34 |
22,137.85 |
22,139.34 |
94.1K |
| 13:32 |
22,139.00 |
22,142.15 |
22,139.00 |
22,142.15 |
97.0K |
| 13:33 |
22,142.82 |
22,142.82 |
22,139.70 |
22,139.70 |
102.9K |
| 13:34 |
22,139.59 |
22,142.07 |
22,139.59 |
22,142.07 |
91.0K |
| 13:35 |
22,142.51 |
22,144.49 |
22,142.51 |
22,144.24 |
146.0K |
| 13:36 |
22,143.92 |
22,143.92 |
22,140.47 |
22,140.47 |
106.9K |
| 13:37 |
22,139.92 |
22,140.80 |
22,138.67 |
22,140.80 |
170.9K |
| 13:38 |
22,140.96 |
22,144.63 |
22,140.96 |
22,144.63 |
140.2K |
| 13:39 |
22,145.24 |
22,148.04 |
22,145.24 |
22,148.04 |
149.2K |
| 13:40 |
22,148.44 |
22,152.70 |
22,148.44 |
22,151.54 |
142.5K |
| 13:41 |
22,151.66 |
22,157.86 |
22,151.66 |
22,157.86 |
107.6K |
| 13:42 |
22,158.63 |
22,158.63 |
22,153.01 |
22,153.39 |
124.2K |
| 13:43 |
22,153.69 |
22,155.54 |
22,152.91 |
22,152.91 |
153.4K |
| 13:44 |
22,152.51 |
22,152.51 |
22,151.27 |
22,152.20 |
88.1K |
| 13:45 |
22,153.02 |
22,155.91 |
22,152.77 |
22,155.91 |
171.8K |
| 13:46 |
22,157.02 |
22,157.30 |
22,155.35 |
22,157.30 |
147.7K |
| 13:47 |
22,156.49 |
22,156.99 |
22,156.40 |
22,156.40 |
58.5K |
| 13:48 |
22,156.81 |
22,156.81 |
22,155.98 |
22,155.98 |
100.2K |
| 13:49 |
22,155.12 |
22,155.12 |
22,154.53 |
22,154.85 |
57.4K |
| 13:50 |
22,155.04 |
22,155.04 |
22,153.13 |
22,153.13 |
93.8K |
| 13:51 |
22,152.95 |
22,152.95 |
22,149.82 |
22,149.82 |
173.5K |
| 13:52 |
22,149.66 |
22,151.19 |
22,149.66 |
22,151.19 |
78.8K |
| 13:53 |
22,151.72 |
22,152.89 |
22,151.72 |
22,152.88 |
89.2K |
| 13:54 |
22,152.76 |
22,153.72 |
22,152.75 |
22,152.75 |
98.0K |
| 13:55 |
22,151.17 |
22,151.19 |
22,150.02 |
22,150.02 |
100.2K |
| 13:56 |
22,150.69 |
22,150.69 |
22,146.92 |
22,148.72 |
114.9K |
| 13:57 |
22,150.39 |
22,152.03 |
22,150.34 |
22,152.03 |
75.8K |
| 13:58 |
22,150.85 |
22,151.15 |
22,150.22 |
22,151.05 |
59.5K |
| 13:59 |
22,152.01 |
22,152.01 |
22,147.98 |
22,147.98 |
104.4K |
| 14:00 |
22,146.19 |
22,146.31 |
22,145.13 |
22,146.31 |
172.0K |
| 14:01 |
22,146.25 |
22,147.48 |
22,145.95 |
22,147.48 |
60.2K |
| 14:02 |
22,147.58 |
22,147.58 |
22,146.87 |
22,146.87 |
129.5K |
| 14:03 |
22,146.31 |
22,146.31 |
22,145.06 |
22,145.92 |
109.8K |
| 14:04 |
22,146.56 |
22,146.56 |
22,144.88 |
22,144.88 |
120.5K |
| 14:05 |
22,145.76 |
22,147.24 |
22,145.76 |
22,146.25 |
137.3K |
| 14:06 |
22,145.77 |
22,145.77 |
22,145.34 |
22,145.39 |
75.9K |
| 14:07 |
22,146.56 |
22,149.61 |
22,146.56 |
22,149.53 |
125.6K |
| 14:08 |
22,150.79 |
22,152.36 |
22,150.79 |
22,151.26 |
114.2K |
| 14:09 |
22,150.94 |
22,151.96 |
22,150.46 |
22,151.96 |
99.8K |
| 14:10 |
22,152.38 |
22,152.38 |
22,151.37 |
22,151.37 |
168.8K |
| 14:11 |
22,150.82 |
22,155.93 |
22,150.82 |
22,155.93 |
108.7K |
| 14:12 |
22,155.61 |
22,155.61 |
22,154.91 |
22,155.59 |
75.8K |
| 14:13 |
22,156.22 |
22,156.22 |
22,154.85 |
22,155.88 |
73.6K |
| 14:14 |
22,156.01 |
22,156.01 |
22,154.71 |
22,155.37 |
86.9K |
| 14:15 |
22,157.19 |
22,157.19 |
22,153.15 |
22,153.15 |
128.0K |
| 14:16 |
22,152.60 |
22,153.01 |
22,151.87 |
22,153.01 |
154.1K |
| 14:17 |
22,153.88 |
22,153.88 |
22,152.41 |
22,152.41 |
130.1K |
| 14:18 |
22,152.28 |
22,152.28 |
22,149.09 |
22,149.09 |
247.8K |
| 14:19 |
22,148.47 |
22,148.67 |
22,147.62 |
22,147.62 |
138.5K |
| 14:20 |
22,147.16 |
22,147.94 |
22,147.16 |
22,147.71 |
87.5K |
| 14:21 |
22,147.04 |
22,147.04 |
22,145.84 |
22,145.84 |
82.7K |
| 14:22 |
22,144.99 |
22,148.03 |
22,144.99 |
22,148.03 |
134.2K |
| 14:23 |
22,147.41 |
22,147.41 |
22,146.02 |
22,146.02 |
107.7K |
| 14:24 |
22,145.69 |
22,145.69 |
22,144.72 |
22,144.72 |
65.0K |
| 14:25 |
22,144.70 |
22,146.77 |
22,144.70 |
22,146.70 |
67.2K |
| 14:26 |
22,147.51 |
22,147.51 |
22,146.76 |
22,147.23 |
97.9K |
| 14:27 |
22,147.28 |
22,150.93 |
22,147.28 |
22,150.79 |
397.5K |
| 14:28 |
22,149.64 |
22,149.75 |
22,148.53 |
22,148.53 |
112.4K |
| 14:29 |
22,148.58 |
22,148.58 |
22,142.07 |
22,142.07 |
93.0K |
| 14:30 |
22,142.17 |
22,142.17 |
22,137.14 |
22,138.59 |
131.1K |
| 14:31 |
22,140.32 |
22,144.75 |
22,140.32 |
22,144.75 |
90.2K |
| 14:32 |
22,145.95 |
22,148.22 |
22,145.95 |
22,148.22 |
106.0K |
| 14:33 |
22,148.38 |
22,152.26 |
22,148.38 |
22,152.26 |
107.3K |
| 14:34 |
22,152.09 |
22,152.09 |
22,151.04 |
22,151.26 |
90.6K |
| 14:35 |
22,151.65 |
22,153.39 |
22,151.65 |
22,152.84 |
122.9K |
| 14:36 |
22,152.44 |
22,152.44 |
22,148.69 |
22,149.05 |
151.3K |
| 14:37 |
22,149.38 |
22,149.55 |
22,148.22 |
22,148.22 |
78.2K |
| 14:38 |
22,150.80 |
22,153.16 |
22,150.80 |
22,153.16 |
305.4K |
| 14:39 |
22,153.24 |
22,153.24 |
22,151.57 |
22,152.58 |
101.8K |
| 14:40 |
22,153.69 |
22,154.75 |
22,153.69 |
22,154.75 |
80.0K |
| 14:41 |
22,155.45 |
22,155.45 |
22,153.26 |
22,154.88 |
102.7K |
| 14:42 |
22,155.25 |
22,155.25 |
22,154.59 |
22,154.59 |
150.3K |
| 14:43 |
22,154.73 |
22,155.00 |
22,154.16 |
22,154.28 |
100.7K |
| 14:44 |
22,154.79 |
22,154.79 |
22,151.77 |
22,151.77 |
99.4K |
| 14:45 |
22,152.02 |
22,154.64 |
22,152.02 |
22,153.84 |
94.7K |
| 14:46 |
22,152.84 |
22,153.65 |
22,152.84 |
22,153.65 |
110.7K |
| 14:47 |
22,153.29 |
22,153.29 |
22,151.35 |
22,151.36 |
104.6K |
| 14:48 |
22,151.49 |
22,151.49 |
22,150.15 |
22,150.15 |
135.0K |
| 14:49 |
22,149.88 |
22,149.88 |
22,147.88 |
22,147.88 |
110.4K |
| 14:50 |
22,148.33 |
22,149.21 |
22,147.81 |
22,149.21 |
125.0K |
| 14:51 |
22,148.87 |
22,150.84 |
22,148.44 |
22,150.84 |
150.6K |
| 14:52 |
22,151.40 |
22,151.40 |
22,150.98 |
22,151.31 |
79.0K |
| 14:53 |
22,151.39 |
22,151.69 |
22,149.10 |
22,149.10 |
115.7K |
| 14:54 |
22,146.80 |
22,147.55 |
22,145.91 |
22,147.45 |
182.7K |
| 14:55 |
22,146.64 |
22,146.64 |
22,144.43 |
22,144.43 |
119.1K |
| 14:56 |
22,143.33 |
22,143.40 |
22,141.99 |
22,141.99 |
149.5K |
| 14:57 |
22,141.29 |
22,141.29 |
22,139.89 |
22,140.27 |
160.4K |
| 14:58 |
22,140.31 |
22,140.99 |
22,140.31 |
22,140.99 |
136.8K |
| 14:59 |
22,138.70 |
22,138.70 |
22,137.83 |
22,137.83 |
64.3K |
| 15:00 |
22,137.43 |
22,139.57 |
22,137.43 |
22,139.57 |
113.5K |
| 15:01 |
22,138.46 |
22,138.46 |
22,135.62 |
22,135.71 |
103.6K |
| 15:02 |
22,136.66 |
22,136.66 |
22,135.75 |
22,135.75 |
124.1K |
| 15:03 |
22,135.15 |
22,135.15 |
22,132.87 |
22,132.99 |
185.1K |
| 15:04 |
22,132.53 |
22,132.53 |
22,132.05 |
22,132.05 |
82.8K |
| 15:05 |
22,132.04 |
22,133.42 |
22,132.04 |
22,132.75 |
65.7K |
| 15:06 |
22,132.58 |
22,133.13 |
22,132.43 |
22,133.13 |
121.7K |
| 15:07 |
22,133.68 |
22,139.05 |
22,133.68 |
22,139.05 |
168.8K |
| 15:08 |
22,138.83 |
22,140.04 |
22,138.83 |
22,140.04 |
145.0K |
| 15:09 |
22,140.12 |
22,141.17 |
22,140.12 |
22,141.17 |
108.3K |
| 15:10 |
22,141.98 |
22,141.98 |
22,140.95 |
22,141.11 |
272.6K |
| 15:11 |
22,141.67 |
22,141.67 |
22,140.26 |
22,140.26 |
132.1K |
| 15:12 |
22,140.29 |
22,141.72 |
22,140.29 |
22,141.64 |
156.4K |
| 15:13 |
22,140.75 |
22,140.75 |
22,134.48 |
22,135.48 |
175.2K |
| 15:14 |
22,136.80 |
22,141.88 |
22,136.80 |
22,139.13 |
298.2K |
| 15:15 |
22,138.35 |
22,139.07 |
22,138.35 |
22,139.07 |
90.8K |
| 15:16 |
22,138.60 |
22,138.60 |
22,137.09 |
22,137.09 |
139.7K |
| 15:17 |
22,136.71 |
22,138.51 |
22,136.71 |
22,137.66 |
118.8K |
| 15:18 |
22,138.21 |
22,143.06 |
22,138.21 |
22,143.06 |
95.5K |
| 15:19 |
22,143.29 |
22,144.48 |
22,143.29 |
22,144.17 |
117.9K |
| 15:20 |
22,144.65 |
22,144.65 |
22,142.22 |
22,142.22 |
161.7K |
| 15:21 |
22,141.20 |
22,141.20 |
22,137.03 |
22,137.03 |
238.2K |
| 15:22 |
22,137.55 |
22,140.55 |
22,137.55 |
22,140.55 |
201.9K |
| 15:23 |
22,142.61 |
22,144.31 |
22,141.07 |
22,144.31 |
153.9K |
| 15:24 |
22,145.72 |
22,147.20 |
22,145.69 |
22,145.69 |
195.6K |
| 15:25 |
22,146.48 |
22,148.35 |
22,146.48 |
22,148.35 |
181.0K |
| 15:26 |
22,147.62 |
22,148.85 |
22,147.23 |
22,148.22 |
138.3K |
| 15:27 |
22,147.89 |
22,147.89 |
22,147.09 |
22,147.09 |
158.9K |
| 15:28 |
22,147.31 |
22,148.36 |
22,147.31 |
22,147.85 |
141.5K |
| 15:29 |
22,146.05 |
22,147.67 |
22,146.01 |
22,146.01 |
219.3K |
| 15:30 |
22,144.59 |
22,146.58 |
22,143.63 |
22,146.58 |
203.7K |
| 15:31 |
22,146.49 |
22,146.81 |
22,145.54 |
22,145.54 |
201.7K |
| 15:32 |
22,145.14 |
22,146.18 |
22,144.63 |
22,144.63 |
656.1K |
| 15:33 |
22,141.63 |
22,146.13 |
22,141.63 |
22,146.13 |
312.5K |
| 15:34 |
22,144.98 |
22,145.29 |
22,144.25 |
22,144.98 |
146.9K |
| 15:35 |
22,144.25 |
22,145.16 |
22,142.55 |
22,142.55 |
217.9K |
| 15:36 |
22,140.97 |
22,140.97 |
22,137.56 |
22,137.83 |
217.4K |
| 15:37 |
22,136.91 |
22,137.53 |
22,134.29 |
22,134.29 |
330.0K |
| 15:38 |
22,135.38 |
22,135.93 |
22,134.64 |
22,135.44 |
290.4K |
| 15:39 |
22,134.02 |
22,137.10 |
22,134.02 |
22,136.31 |
222.2K |
| 15:40 |
22,136.92 |
22,141.53 |
22,136.57 |
22,141.53 |
203.7K |
| 15:41 |
22,144.30 |
22,146.30 |
22,144.30 |
22,145.85 |
486.2K |
| 15:42 |
22,146.49 |
22,148.10 |
22,146.49 |
22,147.95 |
590.2K |
| 15:43 |
22,149.25 |
22,149.26 |
22,148.26 |
22,148.43 |
321.2K |
| 15:44 |
22,147.89 |
22,147.89 |
22,145.81 |
22,146.71 |
206.0K |
| 15:45 |
22,145.21 |
22,147.59 |
22,145.21 |
22,147.59 |
387.0K |
| 15:46 |
22,148.67 |
22,148.67 |
22,145.01 |
22,145.01 |
306.7K |
| 15:47 |
22,144.75 |
22,146.81 |
22,144.75 |
22,146.81 |
175.4K |
| 15:48 |
22,146.09 |
22,146.98 |
22,145.94 |
22,146.98 |
304.3K |
| 15:49 |
22,149.04 |
22,149.75 |
22,148.86 |
22,149.35 |
407.2K |
| 15:50 |
22,159.04 |
22,161.70 |
22,157.19 |
22,160.59 |
1,136.9K |
| 15:51 |
22,160.21 |
22,160.21 |
22,157.98 |
22,159.52 |
466.4K |
| 15:52 |
22,160.81 |
22,166.34 |
22,159.48 |
22,166.34 |
566.1K |
| 15:53 |
22,166.22 |
22,166.22 |
22,161.30 |
22,161.30 |
600.3K |
| 15:54 |
22,162.80 |
22,163.77 |
22,162.80 |
22,163.09 |
475.2K |
| 15:55 |
22,165.04 |
22,165.04 |
22,161.43 |
22,162.64 |
855.6K |
| 15:56 |
22,169.63 |
22,170.36 |
22,168.26 |
22,168.26 |
912.6K |
| 15:57 |
22,170.19 |
22,172.64 |
22,170.19 |
22,172.64 |
806.2K |
| 15:58 |
22,173.14 |
22,173.14 |
22,170.95 |
22,171.40 |
940.5K |
| 15:59 |
22,170.76 |
22,172.47 |
22,170.76 |
22,171.03 |
1,652.6K |
| 16:00 |
22,173.08 |
22,173.08 |
22,173.08 |
22,173.08 |
72,602.0K |
| 16:01 |
22,173.08 |
22,173.08 |
22,173.08 |
22,173.08 |
164.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|